DXC Technology

DXC
🏛️ Deutschland →
11.78
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 11.94 11.94 11.78 11.78 0.0M
2025-09-26 11.35 11.43 11.35 11.43 0.0M
2025-09-25 11.38 11.38 11.26 11.26 0.0M
2025-09-24 11.66 11.66 11.66 11.66 0.0M
2025-09-23 12.18 12.18 11.70 11.70 0.0M
2025-09-22 11.71 12.08 11.66 12.08 0.0M
2025-09-19 12.03 12.03 11.99 11.99 0.0M
2025-09-18 12.01 12.01 11.95 11.95 0.0M
2025-09-17 11.85 11.90 11.84 11.84 0.0M
2025-09-16 11.80 11.80 11.80 11.80 0.0M
2025-09-15 12.00 12.00 11.90 11.90 0.0M
2025-09-12 12.37 12.37 12.00 12.00 0.0M
2025-09-11 12.13 12.13 12.13 12.13 0.0M
2025-09-10 12.37 12.37 12.04 12.04 0.0M
2025-09-09 12.41 12.41 12.41 12.41 0.0M
2025-09-08 12.59 12.59 12.58 12.58 0.0M
2025-09-05 12.42 12.57 12.42 12.57 0.0M
2025-09-04 12.45 12.45 12.45 12.45 0.0M
2025-09-03 12.34 12.34 12.23 12.23 0.0M
2025-09-02 12.28 12.29 12.18 12.18 0.0M
2025-09-01 12.28 12.29 12.28 12.29 0.0M
2025-08-29 12.11 12.32 12.11 12.32 0.0M
2025-08-28 12.32 12.32 12.32 12.32 0.0M
2025-08-27 12.38 12.38 12.38 12.38 0.0M
2025-08-26 12.06 12.11 12.06 12.10 0.0M
2025-08-25 12.13 12.21 12.12 12.13 0.0M
2025-08-22 12.16 12.16 12.16 12.16 0.0M
2025-08-21 11.81 11.81 11.81 11.81 0.0M
2025-08-20 11.95 11.95 11.85 11.85 0.0M
2025-08-19 12.19 12.19 12.06 12.06 0.0M
2025-08-18 11.83 11.92 11.83 11.85 0.0M
2025-08-15 11.89 11.90 11.81 11.82 0.0M
2025-08-14 11.73 11.73 11.73 11.73 0.0M
2025-08-13 11.32 11.75 11.32 11.69 0.0M
2025-08-12 11.17 11.39 11.17 11.39 0.0M
2025-08-11 11.23 11.23 11.15 11.15 0.0M
2025-08-08 11.28 11.28 11.28 11.28 0.0M
2025-08-07 11.33 11.46 11.33 11.35 0.0M
2025-08-06 11.46 11.46 11.38 11.38 0.0M
2025-08-05 11.52 11.61 11.25 11.41 0.0M
2025-08-04 11.09 11.46 11.09 11.46 0.0M
2025-08-01 12.38 12.38 10.72 10.96 0.0M
2025-07-31 12.08 12.08 11.90 11.93 0.0M
2025-07-30 12.19 12.29 12.00 12.03 0.0M
2025-07-29 12.29 12.40 12.16 12.24 0.0M
2025-07-28 12.35 12.35 12.33 12.33 0.0M
2025-07-25 12.38 12.40 12.20 12.21 0.0M
2025-07-24 12.54 12.64 12.54 12.55 0.0M
2025-07-23 12.53 12.70 12.48 12.70 0.0M
2025-07-22 12.32 12.38 12.24 12.38 0.0M
2025-07-21 12.42 12.42 12.31 12.39 0.0M
2025-07-18 12.51 12.51 12.48 12.49 0.0M
2025-07-17 12.42 12.42 12.42 12.42 0.0M
2025-07-16 12.23 12.23 12.18 12.19 0.0M
2025-07-15 12.42 12.46 12.42 12.45 0.0M
2025-07-14 12.18 12.26 12.18 12.18 0.0M
2025-07-11 12.83 12.83 12.29 12.29 0.0M
2025-07-10 13.36 13.41 13.17 13.17 0.0M
2025-07-09 13.41 13.41 13.41 13.41 0.0M
2025-07-08 13.37 14.02 13.37 14.02 0.0M
2025-07-07 13.70 13.86 13.60 13.60 0.0M
2025-07-04 13.78 13.78 13.66 13.66 0.0M
2025-07-03 13.49 13.81 13.49 13.81 0.0M
2025-07-02 13.52 13.63 13.47 13.49 0.0M
2025-07-01 12.99 13.52 12.83 13.52 0.0M
2025-06-30 12.89 12.89 12.88 12.88 0.0M
2025-06-27 13.00 13.00 13.00 13.00 0.0M
2025-06-25 13.12 13.20 13.10 13.20 0.0M
2025-06-24 12.66 13.05 12.66 13.05 0.0M
2025-06-23 12.39 12.62 12.37 12.62 0.0M
2025-06-20 12.80 12.80 12.40 12.40 0.0M
2025-06-19 12.75 12.75 12.75 12.75 0.0M
2025-06-18 13.25 13.25 13.25 13.25 0.0M
2025-06-17 13.70 13.70 13.70 13.70 0.0M
2025-06-16 13.54 13.60 13.54 13.60 0.0M
2025-06-13 13.73 13.73 13.51 13.51 0.0M
2025-06-11 13.92 14.00 13.91 13.91 0.0M
2025-06-10 13.69 13.85 13.64 13.85 0.0M
2025-06-09 13.85 13.85 13.75 13.75 0.0M
2025-06-06 13.86 13.86 13.86 13.86 0.0M
2025-06-05 13.51 13.60 13.46 13.60 0.0M
2025-06-04 13.21 13.48 13.20 13.48 0.0M
2025-06-03 12.91 13.01 12.91 12.98 0.0M
2025-06-02 13.40 13.48 13.00 13.02 0.0M
2025-05-29 13.35 13.35 13.35 13.35 0.0M
2025-05-28 13.50 13.66 13.50 13.66 0.0M
2025-05-27 13.12 13.12 13.04 13.12 0.0M
2025-05-26 12.99 12.99 12.99 12.99 0.0M
2025-05-23 13.32 13.32 13.00 13.00 0.0M
2025-05-22 13.17 13.17 13.17 13.17 0.0M
2025-05-20 13.52 13.61 13.52 13.60 0.0M
2025-05-19 13.49 13.55 13.47 13.55 0.0M
2025-05-16 14.27 14.27 13.64 13.71 0.0M
2025-05-15 13.08 13.94 12.50 13.94 0.0M
2025-05-14 15.16 15.16 15.16 15.16 0.0M
2025-05-13 15.29 15.29 15.29 15.29 0.0M
2025-05-12 15.03 15.23 15.03 15.12 0.0M
2025-05-09 14.15 14.15 14.15 14.15 0.0M
2025-05-08 13.70 14.22 13.70 14.22 0.0M
2025-05-07 13.73 13.75 13.50 13.50 0.0M
2025-05-06 13.96 13.96 13.92 13.93 0.0M
2025-05-05 14.08 14.17 14.08 14.09 0.0M
2025-05-02 14.01 14.15 13.95 14.15 0.0M
2025-04-30 13.86 13.88 13.70 13.70 0.0M
2025-04-28 13.48 13.48 13.42 13.42 0.0M
2025-04-25 13.58 13.60 13.37 13.37 0.0M
2025-04-24 13.45 13.45 13.45 13.45 0.0M
2025-04-23 12.88 12.96 12.88 12.96 0.0M
2025-04-22 12.50 12.64 12.41 12.64 0.0M
2025-04-17 12.88 12.88 12.77 12.77 0.0M
2025-04-16 13.03 13.03 12.89 12.89 0.0M
2025-04-15 12.93 13.30 12.93 13.30 0.0M
2025-04-14 12.74 13.06 12.74 13.06 0.0M
2025-04-11 12.56 12.63 12.16 12.63 0.0M
2025-04-10 13.95 13.95 13.69 13.69 0.0M
2025-04-09 12.60 13.90 12.21 13.90 0.0M
2025-04-08 13.56 13.92 12.85 12.85 0.0M
2025-04-07 13.29 13.59 12.85 13.21 0.0M
2025-04-04 14.64 14.64 13.50 13.50 0.0M
2025-04-03 15.81 15.81 14.80 14.97 0.0M
2025-04-02 16.00 16.00 16.00 16.00 0.0M
2025-04-01 15.72 16.06 15.72 16.00 0.0M
2025-03-31 15.71 15.71 15.50 15.50 0.0M
2025-03-27 16.20 16.22 15.92 15.92 0.0M
2025-03-26 16.10 16.10 16.10 16.10 0.0M
2025-03-25 15.64 16.16 15.64 16.16 0.0M
2025-03-24 15.14 15.64 15.14 15.64 0.0M
2025-03-21 15.74 15.74 15.25 15.25 0.0M
2025-03-20 16.08 16.08 16.08 16.08 0.0M
2025-03-18 15.86 16.00 15.86 15.89 0.0M
2025-03-17 16.12 16.12 16.12 16.12 0.0M
2025-03-14 15.91 15.91 15.80 15.80 0.0M
2025-03-13 15.49 15.49 15.25 15.25 0.0M
2025-03-12 16.03 16.13 16.03 16.13 0.0M
2025-03-11 16.24 16.33 16.17 16.33 0.0M
2025-03-10 17.08 17.11 16.78 16.78 0.0M
2025-03-07 16.62 16.62 16.62 16.62 0.0M
2025-03-06 16.82 16.82 16.64 16.64 0.0M
2025-03-05 17.12 17.18 16.92 17.18 0.0M
2025-03-04 17.19 17.26 17.12 17.17 0.0M
2025-03-03 17.61 17.68 17.54 17.60 0.0M
2025-02-27 17.69 17.81 17.69 17.69 0.0M
2025-02-26 17.64 17.72 17.45 17.60 0.0M
2025-02-25 18.46 18.46 18.46 18.46 0.0M
2025-02-24 18.73 18.73 18.33 18.33 0.0M
2025-02-21 19.18 19.18 18.71 18.71 0.0M
2025-02-20 19.38 19.38 19.11 19.11 0.0M
2025-02-18 19.42 20.33 19.42 20.33 0.0M
2025-02-17 19.37 19.41 19.37 19.41 0.0M
2025-02-14 19.59 19.59 19.49 19.49 0.0M
2025-02-13 19.19 19.60 19.14 19.60 0.0M
2025-02-12 19.28 19.28 19.11 19.28 0.0M
2025-02-11 19.53 19.53 19.37 19.37 0.0M
2025-02-10 20.18 20.18 19.89 19.89 0.0M
2025-02-07 21.44 21.44 20.39 20.39 0.0M
2025-02-06 21.30 21.63 21.30 21.63 0.0M
2025-02-05 21.63 22.21 21.63 21.72 0.0M
2025-02-04 21.19 22.00 21.19 22.00 0.0M
2025-02-03 21.00 21.00 20.98 21.00 0.0M
2025-01-31 20.80 21.00 20.58 21.00 0.0M
2025-01-30 20.59 20.59 20.59 20.59 0.0M
2025-01-29 20.53 20.65 20.39 20.65 0.0M
2025-01-28 20.38 20.72 20.38 20.72 0.0M
2025-01-27 20.07 20.50 19.86 20.35 0.0M
2025-01-24 20.11 20.11 20.09 20.09 0.0M
2025-01-23 19.82 19.85 19.82 19.85 0.0M
2025-01-22 19.97 19.97 19.90 19.90 0.0M
2025-01-21 19.76 19.85 19.75 19.85 0.0M
2025-01-20 19.80 19.80 19.72 19.72 0.0M
2025-01-17 19.98 20.15 19.98 20.12 0.0M
2025-01-16 20.14 20.26 20.10 20.10 0.0M
2025-01-15 19.38 20.00 19.38 20.00 0.0M
2025-01-14 19.27 19.36 19.27 19.36 0.0M
2025-01-13 19.05 19.05 18.86 18.86 0.0M
2025-01-10 19.93 19.97 19.59 19.75 0.0M
2025-01-09 19.86 19.86 19.86 19.86 0.0M
2025-01-08 19.60 19.78 19.60 19.78 0.0M
2025-01-07 19.47 19.55 19.47 19.55 0.0M
2025-01-06 19.19 19.60 19.19 19.60 0.0M
2025-01-03 19.18 19.27 19.18 19.27 0.0M